MERSEN (FR:MRN)
:MRN
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
24.54
24.74
24.26
24.72
24.72
-0.08%
33,396
0.80
Apr 08, 2026
24.00
24.98
23.92
24.74
24.74
+7.47%
49,411
1.19
Apr 07, 2026
23.02
23.62
22.82
23.02
23.02
+0.31%
30,316
0.73
Apr 06, 2026
22.95
23.15
22.95
22.95
22.95
0.00%
0
0.00
Apr 03, 2026
22.95
23.15
22.95
22.95
22.95
0.00%
0
0.00
Apr 02, 2026
23.15
23.15
22.50
22.95
22.95
-2.55%
47,248
1.11
Apr 01, 2026
23.20
23.55
22.90
23.55
23.55
+6.08%
61,315
1.45
Mar 31, 2026
22.05
22.65
21.90
22.20
22.20
+0.68%
38,610
0.93
Mar 30, 2026
21.55
22.05
21.35
22.05
22.05
+2.08%
25,873
0.62
Mar 27, 2026
21.90
21.90
21.25
21.60
21.60
-1.37%
43,946
1.06
Mar 26, 2026
22.45
22.45
21.80
21.90
21.90
-3.52%
31,845
0.77
Mar 25, 2026
22.20
22.85
22.20
22.70
22.70
+4.13%
60,057
1.48
Mar 24, 2026
21.70
22.10
21.55
21.80
21.80
-0.23%
61,759
1.56
Mar 23, 2026
21.00
22.25
20.90
21.85
21.85
+1.39%
81,984
2.11
Mar 20, 2026
23.00
23.00
21.55
21.55
21.55
-5.27%
85,669
2.24
Mar 19, 2026
24.00
24.05
22.75
22.75
22.75
-7.14%
84,096
2.20
Mar 18, 2026
23.80
24.85
22.85
24.50
24.50
0.00%
136,856
3.69
Mar 17, 2026
24.15
24.65
23.95
24.50
24.50
-0.20%
40,286
1.09
Mar 16, 2026
24.75
24.90
24.00
24.55
24.55
-1.21%
77,256
2.14
Mar 13, 2026
25.00
25.20
24.60
24.85
24.85
-1.97%
21,355
0.59
Mar 12, 2026
25.50
25.50
25.00
25.35
25.35
-0.59%
27,159
0.75
Mar 11, 2026
25.60
25.90
25.20
25.50
25.50
-0.78%
24,828
0.68
Mar 10, 2026
25.45
25.75
25.25
25.70
25.70
+3.84%
25,030
0.68
Mar 09, 2026
24.55
24.80
24.35
24.75
24.75
-2.75%
46,983
1.29
Mar 06, 2026
25.75
25.80
25.15
25.45
25.45
-0.97%
15,704
0.43
Mar 05, 2026
25.65
26.40
25.65
25.70
25.70
+0.19%
36,752
0.98
Mar 04, 2026
25.50
25.85
25.25
25.65
25.65
+0.59%
38,199
1.02
Mar 03, 2026
26.55
27.30
25.00
25.50
25.50
-6.08%
117,631
3.29
Mar 02, 2026
27.10
27.50
26.90
27.15
27.15
-2.51%
42,495
1.19
Feb 27, 2026
27.50
27.85
27.30
27.85
27.85
+2.01%
46,739
1.32
Feb 26, 2026
27.75
27.95
27.30
27.30
27.30
-1.80%
29,036
0.82
Feb 25, 2026
27.75
27.95
27.50
27.80
27.80
+0.54%
31,093
0.88
Feb 24, 2026
27.25
27.95
27.20
27.65
27.65
+0.73%
35,062
0.99
Feb 23, 2026
27.70
28.10
27.30
27.45
27.45
-1.61%
44,904
1.28
Feb 20, 2026
26.90
27.90
26.85
27.90
27.90
+3.91%
49,294
1.42
Feb 19, 2026
27.15
27.15
26.80
26.85
26.85
-0.92%
28,560
0.82
Feb 18, 2026
26.60
27.15
26.50
27.10
27.10
+1.88%
21,784
0.63
Feb 17, 2026
26.65
26.70
26.25
26.60
26.60
-1.30%
22,376
0.64
Feb 16, 2026
27.00
27.10
26.60
26.60
26.60
-1.30%
23,382
0.66
Feb 13, 2026
27.00
27.00
26.50
26.95
26.95
-0.74%
25,108
0.71
Feb 12, 2026
27.30
27.60
27.10
27.15
27.15
+0.56%
37,328
1.06
Feb 11, 2026
27.10
27.35
26.95
27.00
27.00
-0.92%
13,266
0.37
Feb 10, 2026
26.90
27.25
26.80
27.25
27.25
+1.49%
32,448
0.90
Feb 09, 2026
26.10
26.90
26.00
26.85
26.85
+3.67%
31,587
0.87
Feb 06, 2026
25.70
25.95
25.40
25.90
25.90
+0.78%
25,306
0.70
Feb 05, 2026
26.25
26.25
25.10
25.70
25.70
-1.72%
48,261
1.34
Feb 04, 2026
25.90
26.40
25.85
26.15
26.15
+1.95%
47,305
1.31
Feb 03, 2026
25.95
25.95
25.30
25.65
25.65
+0.20%
33,553
0.91
Feb 02, 2026
25.25
25.70
25.00
25.60
25.60
-0.97%
32,021
0.87
Jan 30, 2026
26.30
26.30
25.60
25.85
25.85
-2.82%
33,937
0.91
Rows: